Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 76.01 76.01 76.01 0 +0.11(+0.15%)
Dec 29, 2016 77.04 77.16 75.76 75.89 2,413,330 -0.94(-1.22%)
Dec 28, 2016 78.40 78.40 76.53 76.84 2,561,613 -1.37(-1.75%)
Dec 27, 2016 78.61 78.61 78.11 78.20 2,325,434 +0.07(+0.09%)
Dec 23, 2016 78.13 78.13 78.13 0 +0.43(+0.55%)
Dec 22, 2016 78.35 78.44 77.22 77.71 3,008,066 -1.09(-1.38%)
Dec 21, 2016 79.10 79.21 78.53 78.80 2,824,181 -0.16(-0.20%)
Dec 20, 2016 78.86 79.14 78.41 78.95 2,371,836 +0.51(+0.64%)
Dec 19, 2016 78.38 78.58 77.65 78.45 3,739,554 +0.32(+0.41%)
Dec 16, 2016 78.99 78.99 77.58 78.12 10,755,074 -0.60(-0.76%)
Dec 15, 2016 78.04 79.84 77.58 78.73 4,116,175 +1.23(+1.59%)
Dec 14, 2016 77.37 78.52 76.74 77.50 4,128,289 -0.44(-0.56%)
Dec 13, 2016 78.19 78.48 76.95 77.93 3,300,361 +0.03(+0.03%)
Dec 12, 2016 78.54 79.35 77.65 77.91 3,888,498 -0.90(-1.14%)
Dec 09, 2016 78.94 78.96 77.85 78.80 3,934,732 -0.14(-0.18%)
Dec 08, 2016 78.34 79.61 77.61 78.94 3,650,833 +0.90(+1.15%)
Dec 07, 2016 76.32 78.23 76.03 78.05 3,342,660 +1.52(+1.98%)
Dec 06, 2016 75.80 76.57 74.67 76.53 3,911,023 +0.98(+1.30%)
Dec 05, 2016 75.35 76.10 75.27 75.55 4,886,303 +0.62(+0.83%)
Dec 02, 2016 75.34 75.47 74.21 74.93 5,838,554 -0.53(-0.70%)
Dec 01, 2016 73.58 75.60 73.33 75.46 6,056,667 +2.24(+3.06%)
Nov 30, 2016 73.01 73.65 72.59 73.22 4,362,398 +1.25(+1.74%)
Nov 29, 2016 72.68 72.79 71.83 71.97 2,574,157 -0.56(-0.77%)
Nov 28, 2016 73.11 73.66 72.39 72.52 3,877,065 -1.16(-1.57%)
Nov 25, 2016 73.41 73.88 73.13 73.68 1,816,541 -0.04(-0.06%)
Nov 23, 2016 73.73 73.73 73.73 0 +1.77(+2.46%)
Nov 22, 2016 72.66 73.08 71.82 71.96 4,365,678 -0.54(-0.74%)
Nov 21, 2016 72.08 72.62 71.50 72.50 3,576,564 +1.05(+1.46%)
Nov 18, 2016 70.91 71.78 70.63 71.45 2,647,287 +0.39(+0.55%)
Nov 17, 2016 69.92 71.06 69.11 71.06 3,527,141 +1.17(+1.67%)
Nov 16, 2016 70.02 70.57 69.21 69.89 4,258,984 -1.68(-2.35%)
Nov 15, 2016 71.69 72.04 69.59 71.57 7,163,783 -1.40(-1.92%)
Nov 14, 2016 70.55 73.03 70.53 72.98 6,320,374 +2.41(+3.42%)
Nov 11, 2016 68.61 70.79 68.59 70.56 5,296,792 +1.53(+2.22%)
Nov 10, 2016 66.80 69.43 66.80 69.03 8,385,743 +2.55(+3.84%)
Nov 09, 2016 64.17 66.79 63.82 66.48 15,215,970 +3.36(+5.33%)
Nov 08, 2016 64.02 64.02 62.65 63.11 7,637,852 -1.73(-2.67%)
Nov 07, 2016 64.36 64.98 64.36 64.85 4,762,415 +1.51(+2.38%)
Nov 04, 2016 62.73 63.85 62.31 63.34 4,208,695 +0.68(+1.08%)
Nov 03, 2016 63.08 63.48 62.51 62.66 6,524,525 -0.25(-0.40%)
Nov 02, 2016 63.32 63.55 62.55 62.91 4,653,646 -0.54(-0.85%)
Nov 01, 2016 64.49 64.56 62.75 63.45 4,578,753 -0.70(-1.09%)
Oct 31, 2016 65.10 65.11 63.98 64.15 4,004,154 -0.51(-0.79%)
Oct 28, 2016 64.86 65.06 64.08 64.66 4,363,068 -0.15(-0.23%)
Oct 27, 2016 65.59 65.73 64.38 64.81 3,108,388 -0.55(-0.84%)
Oct 26, 2016 63.67 65.99 63.21 65.36 5,461,591 +0.03(+0.05%)
Oct 25, 2016 65.24 65.66 64.99 65.32 5,068,680 -0.01(-0.01%)
Oct 24, 2016 65.35 65.62 65.18 65.33 3,586,506 +0.44(+0.68%)
Oct 21, 2016 63.96 65.07 63.86 64.89 4,555,783 +0.33(+0.51%)
Oct 20, 2016 63.91 65.19 63.56 64.56 5,196,743 +0.77(+1.21%)
Oct 19, 2016 62.47 63.90 62.44 63.79 3,863,452 +1.41(+2.26%)
Oct 18, 2016 62.95 63.02 62.09 62.38 3,601,956 +0.18(+0.29%)
Oct 17, 2016 62.31 62.70 62.16 62.19 4,500,936 +0.22(+0.35%)
Oct 14, 2016 62.13 62.56 61.72 61.98 3,315,267 +0.40(+0.65%)
Oct 13, 2016 61.81 62.12 61.09 61.58 5,567,895 -0.86(-1.37%)
Oct 12, 2016 62.21 62.76 62.16 62.44 2,575,989 -0.09(-0.14%)
Oct 11, 2016 63.47 63.63 62.25 62.52 2,602,229 -1.01(-1.60%)
Oct 10, 2016 63.77 64.02 63.46 63.54 2,031,411 +0.24(+0.38%)
Oct 07, 2016 63.37 63.87 62.98 63.30 3,110,452 +0.01(+0.01%)
Oct 06, 2016 63.80 63.90 62.72 63.29 3,765,198 -0.57(-0.90%)
Oct 05, 2016 63.26 64.18 63.26 63.86 3,607,937 +0.81(+1.29%)
Oct 04, 2016 62.78 63.45 62.61 63.04 4,730,036 +0.55(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.